ENTERSIX Historical Data

ETS Page 6
Download
Date Close Price change Market cap Trading volume
Nov 1, 2023 $ 0.601
-16.77%
$ 60.13 million $ 139
Oct 31, 2023 $ 0.722
-0.33%
$ 72.22 million $ 0.01
Oct 30, 2023 $ 0.724
+0.06%
$ 72.44 million $ 0.01
Oct 29, 2023 $ 0.724
-0.14%
$ 72.4 million $ 0.01
Oct 28, 2023 $ 0.725
+34.20%
$ 72.49 million $ 10
Oct 27, 2023 $ 0.54
-0.05%
$ 54.01 million $ 1
Oct 26, 2023 $ 0.54
+0.06%
$ 54.03 million $ 1
Oct 25, 2023 $ 0.54
-0.05%
$ 54 million $ 1
Oct 24, 2023 $ 0.541
+0.38%
$ 54.07 million $ 1
Oct 23, 2023 $ 0.539
-0.09%
$ 53.87 million $ 1
Oct 22, 2023 $ 0.539
-0.08%
$ 53.94 million $ 1
Oct 21, 2023 $ 0.54
+0.02%
$ 54 million $ 1
Oct 20, 2023 $ 0.54
+222.52%
$ 54 million $ 1
Oct 19, 2023 $ 0.167
-0.39%
$ 16.74 million $ 0
Oct 18, 2023 $ 0.168
+0.02%
$ 16.81 million $ 0
Oct 17, 2023 $ 0.168
+0.10%
$ 16.8 million $ 0
Oct 16, 2023 $ 0.168
-0.21%
$ 16.79 million $ 0
Oct 15, 2023 $ 0.168
-0.20%
$ 16.82 million $ 0
Oct 14, 2023 $ 0.169
+0.26%
$ 16.86 million $ 0
Oct 13, 2023 $ 0.168
-0.05%
$ 16.81 million $ 0
Oct 12, 2023 $ 0.168
+0.28%
$ 16.83 million $ 0
Oct 11, 2023 $ 0.168
-0.04%
$ 16.78 million $ 0
Oct 10, 2023 $ 0.168
-0.23%
$ 16.79 million $ 0
Oct 9, 2023 $ 0.168
+6.58%
$ 16.83 million $ 0.1
Oct 8, 2023 $ 0.158
+0.01%
$ 15.79 million $ 0.01
Oct 7, 2023 $ 0.158
-0.85%
$ 15.8 million $ 0.01
Oct 6, 2023 $ 0.159
-0.11%
$ 15.93 million $ 0.01
Oct 5, 2023 $ 0.159
+0.06%
$ 15.95 million $ 0.01
Oct 4, 2023 $ 0.159
+0.10%
$ 15.94 million $ 0.01
Oct 3, 2023 $ 0.159
-0.12%
$ 15.93 million $ 0.01
Oct 2, 2023 $ 0.159
+0.27%
$ 15.93 million $ 0.01
Oct 1, 2023 $ 0.159
-0.37%
$ 15.89 million $ 0.01
Sep 30, 2023 $ 0.159
+0.08%
$ 15.95 million $ 0.01
Sep 29, 2023 $ 0.159
+0.01%
$ 15.93 million $ 0.01
Sep 28, 2023 $ 0.6
+265.80%
$ 60 million $ 10
Sep 27, 2023 $ 0.164
+0.01%
$ 16.4 million $ 0.1
Sep 26, 2023 $ 0.164
-0.10%
$ 16.4 million $ 0.1
Sep 25, 2023 $ 0.164
-0.67%
$ 16.42 million $ 0.1
Sep 24, 2023 $ 0.165
+0.19%
$ 16.53 million $ 0.1
Sep 23, 2023 $ 0.165
+0.24%
$ 16.5 million $ 0.1
Sep 22, 2023 $ 0.165
+0.14%
$ 16.46 million $ 0.1
Sep 21, 2023 $ 0.164
-8.75%
$ 16.44 million $ 5
Sep 20, 2023 $ 0.18
-0.04%
$ 18.01 million $ 2
Sep 19, 2023 $ 0.18
-0.16%
$ 18.02 million $ 2
Sep 18, 2023 $ 0.181
-0.80%
$ 18.05 million $ 3
Sep 17, 2023 $ 0.182
-0.36%
$ 18.18 million $ 3
Sep 16, 2023 $ 0.183
+0.62%
$ 18.25 million $ 4
Sep 15, 2023 $ 0.181
-54.80%
$ 18.13 million $ 1
Sep 14, 2023 $ 0.401
+122.21%
$ 40.1 million $ 0
Sep 13, 2023 $ 0.18
-0.10%
$ 18.05 million $ 0